Bystronic AG (SWX:BYS)
Switzerland · Delayed Price · Currency is CHF 369.50
+1.50 (0.41%)
Aug 22, 2025, 5:30 PM CET
Bystronic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 365.50 | 372.50 | 363.50 | 369.50 | 369.50 | 0.41% | 1,602 |
| Aug 21, 2025 | 370.00 | 370.00 | 364.00 | 368.00 | 368.00 | -0.27% | 173 |
| Aug 20, 2025 | 371.00 | 373.00 | 369.00 | 369.00 | 369.00 | -1.07% | 640 |
| Aug 19, 2025 | 373.50 | 374.50 | 366.50 | 373.00 | 373.00 | 0.54% | 893 |
| Aug 18, 2025 | 371.00 | 374.00 | 368.00 | 371.00 | 371.00 | -0.27% | 846 |
| Aug 15, 2025 | 372.00 | 373.00 | 368.00 | 372.00 | 372.00 | -0.53% | 1,526 |
| Aug 14, 2025 | 378.50 | 378.50 | 367.50 | 374.00 | 374.00 | -0.53% | 592 |
| Aug 13, 2025 | 380.50 | 381.00 | 376.00 | 376.00 | 376.00 | -1.44% | 191 |
| Aug 12, 2025 | 373.00 | 382.00 | 370.00 | 381.50 | 381.50 | 1.60% | 1,216 |
| Aug 11, 2025 | 379.50 | 382.00 | 373.00 | 375.50 | 375.50 | -1.57% | 403 |
| Aug 8, 2025 | 382.00 | 383.00 | 377.50 | 381.50 | 381.50 | 0.39% | 543 |
| Aug 7, 2025 | 377.50 | 382.00 | 376.00 | 380.00 | 380.00 | - | 370 |
| Aug 6, 2025 | 378.00 | 380.00 | 376.00 | 380.00 | 380.00 | - | 511 |
| Aug 5, 2025 | 379.50 | 385.50 | 378.00 | 380.00 | 380.00 | -0.52% | 1,058 |
| Aug 4, 2025 | 390.00 | 393.00 | 376.00 | 382.00 | 382.00 | -5.09% | 1,062 |
| Jul 31, 2025 | 394.00 | 407.00 | 394.00 | 402.50 | 402.50 | 2.29% | 3,057 |
| Jul 30, 2025 | 389.00 | 394.50 | 389.00 | 393.50 | 393.50 | 1.16% | 510 |
| Jul 29, 2025 | 380.50 | 395.00 | 379.50 | 389.00 | 389.00 | 1.57% | 967 |
| Jul 28, 2025 | 374.00 | 383.00 | 374.00 | 383.00 | 383.00 | 2.27% | 610 |
| Jul 25, 2025 | 372.50 | 379.00 | 368.00 | 374.50 | 374.50 | 0.40% | 1,206 |
| Jul 24, 2025 | 388.00 | 390.50 | 370.00 | 373.00 | 373.00 | -4.36% | 1,180 |
| Jul 23, 2025 | 385.00 | 391.00 | 382.00 | 390.00 | 390.00 | 1.83% | 1,004 |
| Jul 22, 2025 | 386.50 | 390.00 | 375.50 | 383.00 | 383.00 | -1.54% | 984 |
| Jul 21, 2025 | 392.50 | 395.00 | 387.50 | 389.00 | 389.00 | -1.52% | 465 |
| Jul 18, 2025 | 394.00 | 398.50 | 393.50 | 395.00 | 395.00 | -0.38% | 530 |
| Jul 17, 2025 | 394.00 | 403.50 | 389.00 | 396.50 | 396.50 | 1.54% | 1,837 |
| Jul 16, 2025 | 377.50 | 395.00 | 377.50 | 390.50 | 390.50 | 3.99% | 2,165 |
| Jul 15, 2025 | 378.00 | 378.00 | 372.50 | 375.50 | 375.50 | -1.31% | 3,416 |
| Jul 14, 2025 | 394.00 | 394.00 | 378.00 | 380.50 | 380.50 | -3.55% | 996 |
| Jul 11, 2025 | 385.00 | 395.00 | 385.00 | 394.50 | 394.50 | 2.20% | 737 |
| Jul 10, 2025 | 385.00 | 389.50 | 383.00 | 386.00 | 386.00 | 0.26% | 1,983 |
| Jul 9, 2025 | 385.00 | 386.50 | 381.00 | 385.00 | 385.00 | 0.26% | 479 |
| Jul 8, 2025 | 377.50 | 386.50 | 375.00 | 384.00 | 384.00 | 1.05% | 384 |
| Jul 7, 2025 | 375.50 | 382.50 | 374.50 | 380.00 | 380.00 | 0.53% | 593 |
| Jul 4, 2025 | 381.50 | 385.50 | 373.00 | 378.00 | 378.00 | -1.18% | 592 |
| Jul 3, 2025 | 375.00 | 384.00 | 371.00 | 382.50 | 382.50 | 2.27% | 1,676 |
| Jul 2, 2025 | 374.50 | 375.50 | 368.00 | 374.00 | 374.00 | -0.27% | 3,001 |
| Jul 1, 2025 | 386.00 | 388.50 | 371.50 | 375.00 | 375.00 | -2.60% | 1,689 |
| Jun 30, 2025 | 387.50 | 387.50 | 378.50 | 385.00 | 385.00 | - | 1,006 |
| Jun 27, 2025 | 371.00 | 385.50 | 369.50 | 385.00 | 385.00 | 3.77% | 828 |
| Jun 26, 2025 | 375.00 | 375.50 | 371.00 | 371.00 | 371.00 | -0.40% | 627 |
| Jun 25, 2025 | 377.50 | 381.50 | 372.50 | 372.50 | 372.50 | -1.97% | 575 |
| Jun 24, 2025 | 372.00 | 380.00 | 372.00 | 380.00 | 380.00 | 1.60% | 959 |
| Jun 23, 2025 | 383.50 | 383.50 | 370.00 | 374.00 | 374.00 | -3.36% | 2,474 |
| Jun 20, 2025 | 388.00 | 390.00 | 379.00 | 387.00 | 387.00 | 0.52% | 7,633 |
| Jun 19, 2025 | 370.00 | 385.00 | 370.00 | 385.00 | 385.00 | 3.36% | 1,247 |
| Jun 18, 2025 | 372.50 | 374.00 | 367.50 | 372.50 | 372.50 | -1.06% | 1,352 |
| Jun 17, 2025 | 375.00 | 378.50 | 370.50 | 376.50 | 376.50 | - | 367 |
| Jun 16, 2025 | 370.00 | 381.50 | 370.00 | 376.50 | 376.50 | 1.07% | 572 |
| Jun 13, 2025 | 370.50 | 374.00 | 368.00 | 372.50 | 372.50 | -1.06% | 524 |